Dati storici CrowdStrike - CRWD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	401,64	406,53	343,0092	377,26	7.045.785	-53,64	-13,36%
1 Mese	417,00	455,59	343,0092	402,11	4.317.255	-69,00	-16,55%
3 Mesi	359,25	455,59	335,5994	384,61	3.597.023	-11,25	-3,13%
6 Mesi	256,39	455,59	242,25	344,63	3.663.609	91,61	35,73%
1 Anno	360,51	455,59	201,50	319,88	4.823.983	-12,51	-3,47%
3 Anni	180,99	455,59	92,26	224,65	4.342.034	167,01	92,28%
5 Anni	54,15	455,59	31,95	200,06	4.418.544	293,85	542,66%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	347,73	-17,71	-4,85%	356,58	371,7197	345,82	5.491.980
06 Mar 2025	365,44	-24,72	-6,34%	362,00	367,32	343,0092	15.524.381
05 Mar 2025	390,16	7,43	1,94%	376,90	396,16	370,6721	7.834.098
04 Mar 2025	382,73	-6,93	-1,78%	398,54	404,60	378,34	4.954.542
01 Mar 2025	389,66	9,42	2,48%	379,00	390,52	377,38	3.699.184
28 Feb 2025	380,24	-14,32	-3,63%	401,64	406,53	380,00	3.216.721
27 Feb 2025	394,56	14,81	3,90%	382,64	401,70	381,7501	3.355.121
26 Feb 2025	379,75	-11,97	-3,06%	387,27	389,00	369,31	4.469.371
25 Feb 2025	391,72	-14,96	-3,68%	405,015	403,655	382,7238	5.268.692
22 Feb 2025	406,68	-29,46	-6,75%	428,565	433,23	404,54	5.595.287
21 Feb 2025	436,14	-14,00	-3,11%	441,52	442,73	418,31	4.535.660
20 Feb 2025	450,14	-5,22	-1,15%	455,10	455,59	444,59	2.409.744
19 Feb 2025	455,36	3,62	0,80%	451,50	455,44	446,69	2.511.994
15 Feb 2025	451,74	-2,03	-0,45%	450,75	453,4599	442,87	2.722.462
14 Feb 2025	453,77	19,14	4,40%	435,00	454,13	432,1967	3.677.559
13 Feb 2025	434,63	2,99	0,69%	425,20	437,5964	424,432	1.933.813
12 Feb 2025	431,64	2,72	0,63%	426,65	434,7839	424,08	2.322.531
11 Feb 2025	428,92	7,33	1,74%	424,72	431,9041	424,485	2.257.079
08 Feb 2025	421,59	1,08	0,26%	424,00	431,3252	419,32	3.325.153